Spot 285.41
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.20 | 95.10 | 93.65 | +0.97 | 35.2% | 195 | 35.2% | -0.03 | 1.04 | 0.68 | 1.40 | — |
| — | 87.50 | 90.35 | 88.92 | +0.96 | 34.7% | 200 | 34.7% | -0.04 | 1.24 | 0.90 | 1.58 | — |
| — | 78.25 | 81.20 | 79.72 | +0.94 | 33.9% | 210 | 33.9% | -0.06 | 1.81 | 1.46 | 2.16 | — |
| 171 | 69.25 | 71.80 | 70.53 | +0.92 | 33.1% | 220 | 33.1% | -0.08 | 2.69 | 2.46 | 2.91 | — |
| — | 60.45 | 63.20 | 61.83 | +0.89 | 32.3% | 230 | 32.3% | -0.12 | 3.70 | 3.50 | 3.90 | — |
| 1,119 | 52.55 | 54.55 | 53.55 | +0.85 | 31.5% | 240 | 31.5% | -0.16 | 5.25 | 5.05 | 5.45 | — |
| — | 44.50 | 46.85 | 45.67 | +0.80 | 30.8% | 250 | 30.8% | -0.20 | 7.20 | 6.90 | 7.50 | — |
| — | 37.25 | 39.75 | 38.50 | +0.74 | 30.1% | 260 | 30.1% | -0.26 | 10.03 | 9.55 | 10.50 | — |
| — | 30.60 | 33.65 | 32.12 | +0.68 | 29.5% | 270 | 29.5% | -0.33 | 13.18 | 11.75 | 14.60 | — |
| — | 24.95 | 27.00 | 25.98 | +0.61 | 28.9% | 280 | 28.9% | -0.40 | 17.50 | 16.30 | 18.70 | — |
| — | 19.95 | 20.85 | 20.40 | +0.53 | 28.4% | 290 | 28.4% | -0.48 | 21.50 | 20.75 | 22.25 | — |
| — | 15.30 | 16.45 | 15.88 | +0.46 | 28.0% | 300 | 28.0% | -0.56 | 27.10 | 26.40 | 27.80 | — |
| — | 11.10 | 12.80 | 11.95 | +0.39 | 27.6% | 310 | 27.6% | -0.64 | 33.27 | 31.95 | 34.60 | — |
| — | 9.00 | 9.70 | 9.35 | +0.32 | 27.3% | 320 | 27.3% | -0.71 | 40.38 | 38.70 | 42.05 | — |
| — | 6.75 | 7.90 | 7.33 | +0.26 | 27.1% | 330 | 27.1% | -0.78 | 48.70 | 47.30 | 50.10 | — |
| — | 4.55 | 5.95 | 5.25 | +0.20 | 27.0% | 340 | 27.0% | -0.84 | 57.10 | 55.75 | 58.45 | — |
| — | 3.40 | 4.40 | 3.90 | +0.16 | 26.9% | 350 | 26.9% | -0.90 | 66.05 | 64.80 | 67.30 | — |
| — | 2.03 | 3.30 | 2.67 | +0.12 | 27.0% | 360 | 27.0% | -0.95 | 75.17 | 73.60 | 76.75 | — |
| — | 0.88 | 2.82 | 1.85 | +0.10 | 27.2% | 370 | 27.2% | -0.99 | 84.83 | 83.25 | 86.40 | — |
| — | 0.81 | 2.46 | 1.64 | +0.08 | 27.5% | 380 | 27.5% | -1.00 | 94.60 | 92.70 | 96.50 | — |
| — | — | — | — | +0.06 | 27.9% | 390 | 27.9% | -1.00 | — | — | — | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.